Market data

Select a section

First Trust Global Funds Public Limited Company FirstTrust USEquity Oppo...

(FPX)
Sector: n/a
3,298.50p
56.50p 1.74
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
29/04/2025 3,304.00p 3,298.50p 3,281.28p 3,298.50p 475
28/04/2025 3,304.00p 3,304.00p 3,242.00p 3,242.00p 587
25/04/2025 3,272.00p 3,273.00p 3,248.30p 3,259.50p 340
24/04/2025 2,994.00p 3,216.00p 3,136.32p 3,216.00p 39
23/04/2025 2,994.00p 3,232.46p 3,095.55p 3,165.50p 12,773
22/04/2025 2,994.00p 3,007.50p 2,963.00p 3,007.50p 58
21/04/2025 3,099.00p 3,099.00p 3,049.00p 3,049.00p 111
18/04/2025 3,099.00p 3,099.00p 3,049.00p 3,049.00p 111
17/04/2025 3,099.00p 3,099.00p 3,049.00p 3,049.00p 111
16/04/2025 3,068.00p 3,100.50p 3,066.00p 3,100.50p 5
15/04/2025 3,067.00p 3,137.41p 3,067.00p 3,108.50p 31,086
14/04/2025 3,086.00p 3,123.88p 3,082.00p 3,082.00p 60
11/04/2025 3,086.00p 3,027.34p 2,972.66p 2,995.50p 8
10/04/2025 3,086.00p 3,179.36p 3,074.00p 3,074.00p 6,336
09/04/2025 2,860.00p 2,961.00p 2,813.00p 2,884.00p 166
08/04/2025 3,018.00p 3,067.60p 2,985.80p 3,015.00p 607
07/04/2025 2,705.00p 2,867.00p 2,635.90p 2,867.00p 69
04/04/2025 3,152.00p 3,046.84p 2,790.00p 2,903.00p 82
03/04/2025 3,152.00p 3,152.00p 3,008.00p 3,075.50p 13,314
02/04/2025 3,241.00p 3,311.50p 3,202.28p 3,311.50p 221
01/04/2025 3,244.00p 3,255.50p 3,211.74p 3,255.50p 287
31/03/2025 3,196.00p 3,196.00p 3,145.00p 3,188.50p 6,533
28/03/2025 3,297.00p 3,311.91p 3,226.50p 3,226.50p 1,193
27/03/2025 3,342.00p 3,404.00p 3,342.00p 3,359.00p 1,245
26/03/2025 3,490.00p 3,505.70p 3,428.00p 3,428.00p 212
25/03/2025 3,490.00p 3,502.00p 3,486.00p 3,486.00p 26
24/03/2025 3,454.00p 3,486.00p 3,399.00p 3,486.00p 85
21/03/2025 3,328.00p 3,373.00p 3,326.00p 3,373.00p 52
20/03/2025 3,304.00p 3,362.00p 3,342.00p 3,342.00p 0
19/03/2025 3,304.00p 3,313.50p 3,233.33p 3,313.50p 150
18/03/2025 3,304.00p 3,324.41p 3,255.00p 3,255.00p 1,168
17/03/2025 3,240.00p 3,303.00p 3,227.30p 3,285.00p 6,085
14/03/2025 3,178.00p 3,245.00p 3,156.37p 3,245.00p 2,922
13/03/2025 3,147.00p 3,199.72p 3,135.00p 3,135.00p 1
12/03/2025 3,147.00p 3,215.50p 3,147.00p 3,215.50p 3,944
11/03/2025 3,078.00p 3,140.47p 3,066.00p 3,116.00p 204
10/03/2025 3,108.00p 3,225.00p 3,108.00p 3,115.50p 1,489
07/03/2025 3,237.00p 3,254.00p 3,149.50p 3,149.50p 904
06/03/2025 3,405.00p 3,442.00p 3,371.50p 3,371.50p 88
05/03/2025 3,435.00p 3,476.00p 3,394.00p 3,394.00p 456
04/03/2025 3,514.00p 3,515.00p 3,352.00p 3,352.00p 2,393
03/03/2025 3,655.00p 3,666.00p 3,605.00p 3,605.00p 4,047
28/02/2025 3,605.00p 3,605.00p 3,563.00p 3,594.50p 426
27/02/2025 3,728.00p 3,744.00p 3,680.00p 3,735.00p 9
26/02/2025 3,707.00p 3,722.00p 3,697.00p 3,716.50p 1,105
25/02/2025 3,742.00p 3,754.06p 3,612.79p 3,614.00p 1,648
24/02/2025 3,883.00p 3,883.00p 3,724.32p 3,766.50p 4,850
21/02/2025 4,009.00p 4,031.00p 3,987.00p 3,987.00p 2,149
20/02/2025 4,137.00p 4,157.16p 3,955.38p 3,968.00p 711
19/02/2025 4,251.00p 4,260.15p 4,206.00p 4,225.00p 7,520
18/02/2025 4,264.00p 4,265.00p 4,206.45p 4,217.50p 179
17/02/2025 4,201.00p 4,250.00p 4,201.00p 4,226.00p 7,158
14/02/2025 4,151.00p 4,183.00p 4,144.00p 4,165.00p 50
13/02/2025 4,163.00p 4,191.00p 4,120.00p 4,120.00p 137
12/02/2025 4,071.00p 4,088.00p 4,040.00p 4,046.00p 1,077
11/02/2025 4,152.00p 4,167.00p 4,073.50p 4,073.50p 3,949
10/02/2025 4,111.00p 4,137.00p 4,111.00p 4,124.50p 632
07/02/2025 4,089.00p 4,153.00p 4,080.80p 4,108.00p 2,513
06/02/2025 4,063.00p 4,091.00p 4,049.37p 4,069.00p 1,108
05/02/2025 3,982.00p 3,997.00p 3,974.64p 3,997.00p 66
04/02/2025 3,966.00p 4,090.00p 3,965.66p 3,905.00p 644
03/02/2025 3,888.00p 3,905.00p 3,859.64p 3,905.00p 195
31/01/2025 3,999.00p 4,004.00p 3,997.00p 4,004.00p 118
30/01/2025 3,916.00p 3,941.00p 3,912.40p 3,941.00p 6
29/01/2025 3,876.00p 3,889.00p 3,863.34p 3,873.50p 3,473
28/01/2025 3,786.00p 3,824.00p 3,783.27p 3,824.00p 4,057
27/01/2025 3,859.00p 3,894.00p 3,751.00p 3,751.00p 468
24/01/2025 3,991.00p 3,991.00p 3,970.00p 3,976.50p 3,149
23/01/2025 3,968.00p 3,993.00p 3,953.64p 3,975.50p 2,772
22/01/2025 3,953.00p 3,975.00p 3,927.80p 3,968.00p 8,138
21/01/2025 3,918.00p 3,929.67p 3,886.00p 3,914.00p 6,480
20/01/2025 3,889.00p 3,932.64p 3,889.00p 3,908.00p 2,280
17/01/2025 3,887.00p 3,914.00p 3,882.00p 3,907.00p 14,540
16/01/2025 3,856.00p 3,872.00p 3,817.00p 3,797.00p 2,164
15/01/2025 3,726.00p 3,814.00p 3,726.00p 3,797.00p 1,353
14/01/2025 3,694.00p 3,740.64p 3,693.00p 3,711.00p 1,632
13/01/2025 3,668.00p 3,635.22p 3,633.00p 3,633.00p 850
10/01/2025 3,668.00p 3,668.00p 3,652.76p 3,654.00p 314
09/01/2025 3,640.00p 3,693.68p 3,656.50p 3,656.50p 181
08/01/2025 3,640.00p 3,676.23p 3,640.00p 3,656.50p 1,184
07/01/2025 3,773.00p 3,719.63p 3,669.00p 3,669.00p 62
06/01/2025 3,773.00p 3,773.00p 3,750.50p 3,750.50p 155
03/01/2025 3,677.00p 3,729.00p 3,675.69p 3,722.50p 1,046
02/01/2025 3,611.00p 3,658.50p 3,611.00p 3,658.50p 6
01/01/2025 3,626.00p 3,608.00p 3,607.50p 3,607.50p 9
31/12/2024 3,626.00p 3,608.00p 3,607.50p 3,607.50p 9
30/12/2024 3,626.00p 3,626.00p 3,572.36p 3,595.50p 613
27/12/2024 3,613.00p 3,621.00p 3,613.00p 3,621.00p 153
26/12/2024 3,511.00p 3,683.00p 3,638.00p 3,660.50p 2
25/12/2024 3,511.00p 3,683.00p 3,638.00p 3,660.50p 2
24/12/2024 3,511.00p 3,683.00p 3,638.00p 3,660.50p 2
23/12/2024 3,511.00p 3,683.62p 3,652.00p 3,652.00p 204
20/12/2024 3,511.00p 3,634.50p 3,479.36p 3,634.50p 206
19/12/2024 3,539.00p 3,574.50p 3,538.00p 3,574.50p 419
18/12/2024 3,678.00p 3,678.66p 3,662.50p 3,662.50p 649
17/12/2024 3,715.00p 3,716.00p 3,648.34p 3,677.50p 526
16/12/2024 3,688.00p 3,705.00p 3,685.00p 3,699.50p 1,324
13/12/2024 3,701.00p 3,701.00p 3,679.50p 3,679.50p 8
12/12/2024 3,684.00p 3,712.00p 3,684.00p 3,712.00p 1,044
11/12/2024 3,666.00p 3,675.50p 3,632.32p 3,675.50p 853
10/12/2024 3,720.00p 3,741.00p 3,691.50p 3,691.50p 539
09/12/2024 3,828.00p 3,861.66p 3,702.21p 3,727.00p 2,412
06/12/2024 3,794.00p 3,842.50p 3,793.00p 3,842.50p 1,683
05/12/2024 3,842.00p 3,848.98p 3,810.44p 3,845.00p 1,221
04/12/2024 3,842.00p 3,842.00p 3,819.50p 3,819.50p 462
03/12/2024 3,774.00p 3,802.20p 3,741.34p 3,789.00p 1,394
02/12/2024 3,799.00p 3,799.00p 3,763.71p 3,778.00p 377
29/11/2024 3,770.00p 3,787.96p 3,760.34p 3,766.50p 517
28/11/2024 3,776.00p 3,777.00p 3,742.00p 3,732.50p 1,375
27/11/2024 3,847.00p 3,809.63p 3,732.50p 3,732.50p 340
26/11/2024 3,847.00p 3,828.50p 3,803.05p 3,828.50p 1,061
25/11/2024 3,847.00p 3,858.42p 3,824.00p 3,824.00p 2,091
22/11/2024 3,754.00p 3,791.50p 3,754.00p 3,766.00p 3,367
21/11/2024 3,728.00p 3,766.00p 3,681.27p 3,766.00p 1,670
20/11/2024 3,592.00p 3,698.00p 3,616.50p 3,649.00p 0
19/11/2024 3,592.00p 3,594.00p 3,554.00p 3,594.00p 0
18/11/2024 3,592.00p 3,594.00p 3,590.00p 3,594.00p 27
15/11/2024 3,574.00p 3,574.00p 3,568.50p 3,601.50p 11
14/11/2024 3,649.00p 3,654.00p 3,601.00p 3,601.50p 544
13/11/2024 3,642.00p 3,675.00p 3,631.00p 3,672.50p 119
12/11/2024 3,667.00p 3,668.00p 3,621.34p 3,636.50p 328
11/11/2024 3,644.00p 3,660.66p 3,620.00p 3,645.00p 608
08/11/2024 3,515.00p 3,556.50p 3,515.00p 3,556.50p 103
07/11/2024 3,470.00p 3,489.00p 3,445.36p 3,489.00p 1,478
06/11/2024 3,380.00p 3,447.00p 3,380.00p 3,388.50p 4,104
05/11/2024 3,253.00p 3,241.50p 3,181.51p 3,241.50p 102
04/11/2024 3,253.00p 3,276.00p 3,163.50p 3,202.00p 0
01/11/2024 3,253.00p 3,312.00p 3,205.00p 3,227.50p 0
31/10/2024 3,253.00p 3,265.00p 3,253.00p 3,255.50p 11
30/10/2024 3,311.00p 3,311.00p 3,292.73p 3,297.50p 183

Market data

Select a section